Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP: ENRT )

0.0134 -0.0016 (-10.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0398 0.0596 0.0335 0.0410 9,226,200 +0.01(+42.86%)
Oct 29, 2020 0.0300 0.0330 0.0260 0.0287 1,360,656 -0.00(-13.03%)
Oct 28, 2020 0.0344 0.0372 0.0321 0.0330 343,092 -0.00(-2.94%)
Oct 27, 2020 0.0310 0.0380 0.0310 0.0340 892,672 +0.00(+9.68%)
Oct 26, 2020 0.0348 0.0355 0.0302 0.0310 867,431 -0.00(-10.92%)
Oct 23, 2020 0.0330 0.0350 0.0300 0.0348 435,000 -0.00(-0.29%)
Oct 22, 2020 0.0342 0.0398 0.0300 0.0349 1,284,239 -0.00(-0.29%)
Oct 21, 2020 0.0390 0.0390 0.0320 0.0350 1,005,410 -0.00(-1.69%)
Oct 20, 2020 0.0428 0.0428 0.0320 0.0356 1,434,733 -0.00(-6.56%)
Oct 19, 2020 0.0490 0.0490 0.0370 0.0381 1,483,791 -0.01(-13.41%)
Oct 16, 2020 0.0500 0.0500 0.0380 0.0440 3,036,400 -0.01(-13.39%)
Oct 15, 2020 0.0359 0.0520 0.0250 0.0508 5,579,627 +0.02(+50.74%)
Oct 14, 2020 0.0272 0.0440 0.0252 0.0337 2,917,012 +0.01(+24.35%)
Oct 13, 2020 0.0275 0.0305 0.0221 0.0271 4,122,877 +0.00(+8.40%)
Oct 12, 2020 0.0306 0.0306 0.0250 0.0250 1,979,348 -0.01(-24.24%)
Oct 09, 2020 0.0415 0.0415 0.0269 0.0330 9,376,100 -0.00(-11.05%)
Oct 08, 2020 0.0500 0.0664 0.0344 0.0371 41,301,952 -0.00(-7.25%)
Oct 07, 2020 0.0138 0.0426 0.0134 0.0400 36,777,088 +0.03(+214.96%)
Oct 06, 2020 0.0110 0.0127 0.0110 0.0127 81,727 -0.00(-2.31%)
Oct 05, 2020 0.0135 0.0139 0.0110 0.0130 782,272 +0.00(+17.12%)
Oct 02, 2020 0.0105 0.0113 0.0100 0.0111 201,600 -0.00(-8.26%)
Oct 01, 2020 0.0150 0.0150 0.0110 0.0121 263,000 -0.00(-13.57%)
Sep 30, 2020 0.0110 0.0150 0.0098 0.0140 2,438,387 +0.00(+28.44%)
Sep 29, 2020 0.0091 0.0110 0.0091 0.0109 111,451 +0.00(+26.74%)
Sep 28, 2020 0.0120 0.0120 0.0086 0.0086 126,550 -0.00(-28.33%)
Sep 25, 2020 0.0095 0.0120 0.0095 0.0120 10,000 +0.00(+9.09%)
Sep 24, 2020 0.0110 0.0111 0.0095 0.0110 124,832 +0.00(+0.00%)
Sep 23, 2020 0.0110 0.0130 0.0110 0.0110 656,837 -0.00(-1.79%)
Sep 22, 2020 0.0113 0.0113 0.0112 0.0112 43,900 -0.00(-0.88%)
Sep 21, 2020 0.0114 0.0115 0.0109 0.0113 97,214 +0.00(+0.00%)
Sep 18, 2020 0.0127 0.0129 0.0101 0.0113 79,500 +0.00(+3.67%)
Sep 17, 2020 0.0101 0.0127 0.0086 0.0109 146,479 -0.00(-9.17%)
Sep 16, 2020 0.0119 0.0126 0.0107 0.0120 188,797 +0.00(+0.84%)
Sep 15, 2020 0.0127 0.0127 0.0115 0.0119 89,500 -0.00(-6.30%)
Sep 14, 2020 0.0115 0.0127 0.0115 0.0127 121,500 +0.00(+10.43%)
Sep 11, 2020 0.0115 0.0121 0.0111 0.0115 316,300 -0.00(-3.36%)
Sep 10, 2020 0.0115 0.0127 0.0115 0.0119 75,950 +0.00(+3.48%)
Sep 09, 2020 0.0125 0.0125 0.0115 0.0115 187,649 -0.00(-4.17%)
Sep 08, 2020 0.0113 0.0120 0.0110 0.0120 218,646 +0.00(+5.26%)
Sep 04, 2020 0.0121 0.0121 0.0101 0.0114 153,900 -0.00(-6.56%)
Sep 03, 2020 0.0135 0.0135 0.0101 0.0122 218,164 +0.00(+0.00%)
Sep 02, 2020 0.0091 0.0122 0.0088 0.0122 887,109 +0.00(+32.61%)
Sep 01, 2020 0.0090 0.0095 0.0090 0.0092 140,200 -0.00(-8.00%)
Aug 31, 2020 0.0095 0.0105 0.0085 0.0100 225,137 +0.00(+0.00%)
Aug 28, 2020 0.0095 0.0103 0.0093 0.0100 237,900 +0.00(+0.00%)
Aug 27, 2020 0.0102 0.0110 0.0100 0.0100 16,000 +0.00(+0.00%)
Aug 26, 2020 0.0099 0.0103 0.0099 0.0100 31,000 +0.00(+11.11%)
Aug 25, 2020 0.0110 0.0110 0.0090 0.0090 56,522 -0.00(-20.35%)
Aug 24, 2020 0.0113 0.0113 0.0102 0.0113 89,075 +0.00(+0.00%)
Aug 21, 2020 0.0110 0.0113 0.0102 0.0113 116,100 -0.00(-0.88%)
Aug 20, 2020 0.0108 0.0115 0.0102 0.0114 337,594 +0.00(+0.00%)
Aug 19, 2020 0.0122 0.0122 0.0111 0.0114 107,618 -0.00(-6.56%)
Aug 18, 2020 0.0119 0.0122 0.0119 0.0122 50,900 +0.00(+5.17%)
Aug 17, 2020 0.0112 0.0121 0.0112 0.0116 26,019 -0.00(-7.20%)
Aug 14, 2020 0.0113 0.0141 0.0113 0.0125 273,400 +0.00(+10.62%)
Aug 13, 2020 0.0113 0.0113 0.0113 0.0113 24,088 -0.00(-5.83%)
Aug 12, 2020 0.0121 0.0124 0.0118 0.0120 163,000 -0.00(-4.00%)
Aug 11, 2020 0.0113 0.0125 0.0113 0.0125 25,988 +0.00(+10.62%)
Aug 10, 2020 0.0129 0.0135 0.0113 0.0113 334,100 +0.00(+1.80%)
Aug 07, 2020 0.0126 0.0126 0.0111 0.0111 230,400 -0.00(-7.50%)
Aug 06, 2020 0.0118 0.0131 0.0111 0.0120 133,512 -0.00(-7.69%)
Aug 05, 2020 0.0132 0.0132 0.0109 0.0130 201,307 -0.00(-10.34%)
Aug 04, 2020 0.0125 0.0149 0.0109 0.0145 378,850 +0.00(+20.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.